Bluefield Solar Income Fund Limited (BSIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluefield Solar Income Fund Limited

Date Open High Low Close* Volume
24/11/2014 103.50p 103.75p 103.25p 103.75p 159274
21/11/2014 103.75p 103.75p 103.38p 103.75p 63089
20/11/2014 103.75p 103.75p 103.20p 103.75p 197031
19/11/2014 103.50p 103.50p 103.13p 103.50p 110206
18/11/2014 103.00p 103.50p 103.00p 103.50p 72163
17/11/2014 103.50p 103.50p 103.13p 103.50p 121374
14/11/2014 103.25p 103.50p 102.50p 103.25p 4628938
13/11/2014 103.25p 103.25p 102.75p 103.00p 137482
12/11/2014 105.50p 106.00p 105.50p 105.75p 131072
11/11/2014 105.82p 106.00p 105.63p 105.75p 59134
10/11/2014 106.00p 106.00p 105.75p 106.00p 24832
07/11/2014 105.50p 105.82p 105.50p 105.75p 74434
06/11/2014 105.75p 106.00p 105.50p 105.75p 53491
05/11/2014 105.75p 106.00p 105.63p 105.75p 23905
04/11/2014 105.75p 106.00p 105.50p 105.50p 66984
03/11/2014 104.00p 105.75p 104.00p 105.75p 849499
31/10/2014 104.25p 104.48p 103.75p 104.00p 60454
30/10/2014 104.00p 104.38p 103.60p 104.25p 47796
29/10/2014 103.75p 104.17p 103.50p 103.88p 68235
28/10/2014 103.35p 103.88p 103.35p 103.88p 4886
27/10/2014 103.35p 104.25p 103.35p 103.75p 36109
24/10/2014 104.25p 104.25p 103.31p 104.25p 50288
23/10/2014 103.25p 103.81p 103.25p 103.75p 19776
22/10/2014 103.25p 103.81p 103.25p 103.25p 36323
21/10/2014 103.25p 103.36p 103.25p 103.25p 29308
20/10/2014 103.25p 103.81p 103.25p 103.25p 30226
17/10/2014 103.25p 103.92p 103.25p 103.75p 25040
16/10/2014 103.25p 104.14p 103.25p 103.25p 17172
15/10/2014 103.92p 104.14p 103.35p 103.75p 20767
14/10/2014 103.50p 103.75p 103.00p 103.75p 23925
13/10/2014 103.00p 103.75p 103.00p 103.00p 2242
10/10/2014 103.75p 103.75p 103.08p 103.75p 53790
09/10/2014 103.66p 103.66p 103.20p 103.38p 32293
08/10/2014 103.00p 103.67p 103.00p 103.38p 15058
07/10/2014 103.65p 103.65p 103.38p 103.38p 13735
06/10/2014 103.00p 103.65p 103.00p 103.38p 32113
03/10/2014 103.50p 103.50p 103.00p 103.00p 35614
02/10/2014 102.95p 103.13p 102.75p 103.13p 8000
01/10/2014 102.75p 103.42p 102.75p 102.75p 8768
30/09/2014 103.25p 103.42p 103.13p 103.13p 20211
29/09/2014 103.25p 103.50p 103.13p 103.13p 6700
26/09/2014 103.50p 103.50p 102.80p 103.50p 64069
25/09/2014 103.39p 103.39p 102.83p 103.25p 25100
24/09/2014 103.00p 103.50p 103.00p 103.50p 54766
23/09/2014 103.25p 103.75p 103.00p 103.75p 52639
22/09/2014 104.00p 104.00p 103.68p 104.00p 30500
19/09/2014 104.00p 104.00p 103.38p 104.00p 41284
18/09/2014 104.00p 104.00p 103.25p 104.00p 60529
17/09/2014 103.50p 103.63p 103.50p 103.63p 25000
16/09/2014 104.50p 105.14p 104.00p 104.00p 143938
15/09/2014 105.11p 105.25p 104.72p 104.88p 82959
12/09/2014 105.25p 105.25p 104.50p 105.25p 31867
11/09/2014 105.25p 105.25p 104.50p 105.25p 42610
10/09/2014 105.25p 105.25p 104.72p 105.25p 124671
09/09/2014 105.00p 105.25p 104.72p 105.25p 134593
08/09/2014 104.25p 104.75p 104.00p 104.25p 134437
05/09/2014 104.25p 104.25p 103.75p 103.75p 19552
04/09/2014 103.75p 104.25p 103.75p 103.75p 24339
03/09/2014 104.25p 104.50p 103.80p 104.25p 53610
02/09/2014 103.75p 103.75p 103.72p 103.75p 6565
01/09/2014 104.00p 104.00p 103.50p 103.75p 42616
29/08/2014 104.00p 104.00p 103.50p 104.00p 46010
28/08/2014 103.50p 103.65p 103.50p 103.50p 29022
27/08/2014 103.50p 103.90p 103.50p 103.50p 4816
26/08/2014 103.50p 103.72p 103.39p 103.50p 43226
22/08/2014 103.75p 103.75p 103.38p 103.50p 28567
21/08/2014 103.25p 103.75p 103.25p 103.25p 49809
20/08/2014 103.75p 103.75p 103.25p 103.75p 16883
19/08/2014 103.25p 103.40p 103.25p 103.25p 4005
18/08/2014 103.75p 103.75p 103.25p 103.25p 43811
15/08/2014 103.25p 103.25p 103.25p 103.25p 16
14/08/2014 103.50p 103.50p 103.00p 103.00p 22439
13/08/2014 103.25p 103.25p 102.50p 102.50p 112041
12/08/2014 102.75p 103.00p 102.75p 102.75p 24048
11/08/2014 102.75p 103.00p 102.75p 102.75p 28818
08/08/2014 103.00p 103.00p 102.50p 102.50p 16034
07/08/2014 102.50p 103.00p 102.50p 102.75p 14846
06/08/2014 102.75p 103.00p 102.50p 102.50p 48535
05/08/2014 103.00p 103.25p 102.75p 102.75p 38704
04/08/2014 103.25p 103.50p 103.00p 103.25p 14457
01/08/2014 103.00p 103.28p 103.00p 103.00p 22971
31/07/2014 103.50p 103.80p 103.00p 103.00p 62224
30/07/2014 103.50p 104.05p 103.00p 103.00p 77503
29/07/2014 104.00p 104.05p 103.50p 104.00p 56144
28/07/2014 103.50p 104.12p 103.50p 103.50p 89801
25/07/2014 104.00p 104.12p 103.50p 103.50p 53939
24/07/2014 103.87p 104.00p 103.75p 103.75p 3530
23/07/2014 103.25p 104.00p 103.25p 104.00p 35629
22/07/2014 103.25p 103.87p 103.25p 103.25p 404
21/07/2014 103.25p 103.36p 103.25p 103.25p 1021
18/07/2014 103.25p 103.88p 103.25p 103.25p 41911
17/07/2014 103.36p 103.63p 103.36p 103.63p 6000
16/07/2014 103.50p 103.81p 103.31p 103.50p 119882
15/07/2014 103.50p 103.81p 103.25p 103.75p 27726
14/07/2014 103.25p 104.00p 103.25p 103.25p 11061
11/07/2014 104.00p 104.00p 103.81p 104.00p 12685
10/07/2014 103.50p 104.00p 103.50p 104.00p 145929
09/07/2014 103.25p 103.25p 102.70p 103.25p 59167
08/07/2014 102.75p 103.22p 102.75p 103.00p 0
07/07/2014 102.75p 103.22p 102.75p 102.75p 26327
04/07/2014 102.50p 103.22p 102.50p 102.50p 20741
03/07/2014 103.50p 103.50p 103.50p 103.50p 11
02/07/2014 102.75p 103.35p 102.75p 102.75p 9720
01/07/2014 103.25p 103.35p 102.63p 103.25p 5670
30/06/2014 102.75p 102.88p 102.63p 102.63p 17500
27/06/2014 103.00p 103.40p 102.50p 102.75p 58489
26/06/2014 102.50p 102.50p 102.50p 102.50p 6
25/06/2014 103.00p 103.13p 102.95p 103.00p 3587
24/06/2014 103.00p 103.00p 102.50p 103.00p 92003
23/06/2014 102.75p 103.00p 102.70p 102.75p 2691
20/06/2014 102.75p 102.75p 101.75p 102.50p 911508
19/06/2014 102.50p 102.50p 101.75p 102.00p 71826
18/06/2014 102.25p 102.50p 101.75p 102.50p 273388
17/06/2014 102.50p 102.50p 101.50p 101.50p 9751
16/06/2014 102.50p 102.50p 101.75p 102.50p 26262
13/06/2014 102.50p 102.50p 102.00p 102.25p 17274
12/06/2014 102.50p 102.50p 101.75p 102.00p 16753
11/06/2014 101.75p 102.50p 101.75p 102.50p 1074
10/06/2014 102.00p 102.00p 102.00p 102.00p 2500
09/06/2014 102.50p 102.50p 102.08p 102.50p 1065
06/06/2014 101.75p 102.50p 101.50p 102.50p 10412
05/06/2014 101.50p 101.65p 101.50p 101.50p 28573
04/06/2014 102.00p 102.00p 101.25p 102.00p 21100
03/06/2014 102.50p 102.50p 101.25p 101.25p 54732
02/06/2014 102.50p 102.50p 101.58p 102.00p 17999
30/05/2014 102.50p 102.50p 101.66p 102.50p 20299
29/05/2014 102.50p 102.50p 102.00p 102.50p 45344
28/05/2014 102.25p 102.50p 102.00p 102.50p 5684
27/05/2014 102.50p 102.50p 102.00p 102.00p 45618
23/05/2014 102.50p 102.50p 101.75p 101.75p 5589
22/05/2014 102.50p 102.50p 102.00p 102.00p 24392
21/05/2014 102.00p 102.00p 101.48p 102.00p 34106
20/05/2014 102.50p 102.50p 101.75p 101.75p 13653
19/05/2014 102.50p 102.50p 101.44p 102.00p 37846
16/05/2014 102.50p 102.50p 102.00p 102.00p 5019
15/05/2014 102.50p 102.50p 102.25p 102.50p 21049
14/05/2014 102.50p 102.50p 101.75p 102.50p 24443
13/05/2014 102.50p 102.50p 101.76p 102.50p 5587
12/05/2014 102.49p 102.50p 101.99p 102.00p 11041
09/05/2014 102.00p 102.00p 101.94p 102.00p 71639
08/05/2014 102.00p 102.00p 101.65p 102.00p 12683
07/05/2014 102.00p 102.00p 101.65p 102.00p 44979
06/05/2014 102.00p 102.00p 101.65p 102.00p 5143
02/05/2014 102.00p 102.00p 101.75p 102.00p 26548
01/05/2014 101.75p 102.00p 101.75p 102.00p 5690
30/04/2014 102.50p 102.50p 101.50p 102.00p 50677
29/04/2014 102.25p 102.25p 101.50p 101.50p 62163
28/04/2014 101.75p 102.25p 101.75p 101.75p 11362
25/04/2014 102.25p 102.25p 101.50p 102.25p 46450
24/04/2014 101.50p 101.50p 101.50p 101.50p 19510
23/04/2014 102.00p 102.00p 101.65p 102.00p 55174
22/04/2014 102.00p 102.49p 101.72p 102.00p 56850
17/04/2014 101.50p 101.99p 101.50p 101.50p 6013
16/04/2014 102.00p 102.00p 101.65p 102.00p 17215
15/04/2014 102.00p 102.00p 101.50p 101.50p 55461
14/04/2014 102.00p 102.00p 101.50p 101.50p 106177
11/04/2014 102.00p 102.00p 101.50p 102.00p 7109
10/04/2014 101.50p 102.00p 101.50p 101.50p 8795
09/04/2014 101.50p 101.75p 101.50p 101.50p 2665
08/04/2014 101.50p 101.95p 101.50p 101.50p 30314
07/04/2014 101.50p 102.00p 101.50p 101.50p 119795
04/04/2014 102.00p 102.00p 101.50p 101.50p 4302
03/04/2014 102.00p 102.00p 101.50p 101.50p 28094
02/04/2014 101.50p 102.00p 101.50p 101.50p 564
01/04/2014 102.25p 102.25p 101.70p 102.00p 65322
31/03/2014 102.25p 102.25p 101.50p 102.25p 14625
28/03/2014 101.50p 101.50p 101.50p 101.50p 9
27/03/2014 101.50p 102.17p 101.50p 101.50p 5317
26/03/2014 101.50p 102.25p 101.50p 101.50p 9260
25/03/2014 102.25p 102.25p 102.17p 102.25p 4003
24/03/2014 101.50p 102.25p 101.50p 102.25p 13512
21/03/2014 101.50p 102.25p 101.50p 101.50p 8835
20/03/2014 102.25p 102.25p 101.62p 102.25p 29610
19/03/2014 102.25p 102.25p 102.15p 102.25p 48455
18/03/2014 102.25p 102.25p 101.75p 102.25p 16845
17/03/2014 102.25p 102.25p 101.75p 102.25p 14215
14/03/2014 102.25p 102.25p 101.62p 102.25p 8165
13/03/2014 102.25p 102.25p 101.75p 102.25p 12268
12/03/2014 102.25p 102.25p 101.50p 102.25p 74718
11/03/2014 102.25p 102.25p 101.65p 102.25p 19761
10/03/2014 101.00p 101.90p 101.00p 101.00p 100086
07/03/2014 101.63p 101.63p 101.63p 101.63p 11861
06/03/2014 102.25p 102.25p 101.00p 101.50p 31475
05/03/2014 102.25p 102.25p 101.50p 102.25p 89297
04/03/2014 102.25p 102.25p 101.36p 102.25p 2442
03/03/2014 101.16p 101.63p 101.00p 101.63p 19834
28/02/2014 101.00p 102.50p 101.00p 101.00p 19003
27/02/2014 102.50p 102.50p 101.60p 102.50p 83271
26/02/2014 102.50p 102.50p 102.34p 102.50p 17155
25/02/2014 102.50p 103.50p 102.50p 103.50p 24565
24/02/2014 103.25p 103.25p 103.00p 103.25p 25135
21/02/2014 103.25p 103.25p 103.25p 103.25p 124
20/02/2014 103.00p 103.25p 102.88p 103.25p 95638
19/02/2014 102.75p 103.00p 102.14p 103.00p 43378
18/02/2014 102.50p 102.75p 101.89p 102.75p 10459
17/02/2014 102.50p 102.50p 101.89p 102.13p 6989
14/02/2014 102.50p 102.50p 102.50p 102.50p 1285965
13/02/2014 102.50p 102.50p 102.41p 102.50p 712770
12/02/2014 102.50p 102.50p 102.25p 102.50p 27467
11/02/2014 102.75p 102.75p 101.75p 102.50p 20019

*Close Price adjusted for both dividends and splits